U.S. Markets closed

Vanguard 500 Index Fund Investor Shares (VFINX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
320.03+1.10 (+0.34%)
At close: 8:01PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2020320.03320.03320.03320.03320.03-
Oct 22, 2020318.93318.93318.93318.93318.93-
Oct 21, 2020317.25317.25317.25317.25317.25-
Oct 20, 2020317.94317.94317.94317.94317.94-
Oct 19, 2020316.44316.44316.44316.44316.44-
Oct 16, 2020321.69321.69321.69321.69321.69-
Oct 15, 2020321.65321.65321.65321.65321.65-
Oct 14, 2020322.13322.13322.13322.13322.13-
Oct 13, 2020324.25324.25324.25324.25324.25-
Oct 12, 2020326.31326.31326.31326.31326.31-
Oct 09, 2020321.04321.04321.04321.04321.04-
Oct 08, 2020318.24318.24318.24318.24318.24-
Oct 07, 2020315.61315.61315.61315.61315.61-
Oct 06, 2020310.21310.21310.21310.21310.21-
Oct 05, 2020314.60314.60314.60314.60314.60-
Oct 02, 2020309.02309.02309.02309.02309.02-
Oct 01, 2020312.00312.00312.00312.00312.00-
Sep 30, 2020310.33310.33310.33310.33310.33-
Sep 29, 2020307.78307.78307.78307.78307.78-
Sep 28, 2020309.23309.23309.23309.23309.23-
Sep 28, 20201.233 Dividend
Sep 25, 2020305.54305.54305.54305.54304.31-
Sep 24, 2020300.73300.73300.73300.73299.52-
Sep 23, 2020299.82299.82299.82299.82298.61-
Sep 22, 2020307.08307.08307.08307.08305.84-
Sep 21, 2020303.89303.89303.89303.89302.66-
Sep 18, 2020307.43307.43307.43307.43306.19-
Sep 17, 2020310.91310.91310.91310.91309.66-
Sep 16, 2020313.54313.54313.54313.54312.27-
Sep 15, 2020314.99314.99314.99314.99313.72-
Sep 14, 2020313.34313.34313.34313.34312.08-
Sep 11, 2020309.31309.31309.31309.31308.06-
Sep 10, 2020309.13309.13309.13309.13307.88-
Sep 09, 2020314.65314.65314.65314.65313.38-
Sep 08, 2020308.42308.42308.42308.42307.18-
Sep 04, 2020317.22317.22317.22317.22315.94-
Sep 03, 2020319.82319.82319.82319.82318.53-
Sep 02, 2020331.40331.40331.40331.40330.06-
Sep 01, 2020326.35326.35326.35326.35325.03-
Aug 31, 2020324.59324.59324.59324.59323.28-
Aug 28, 2020324.59324.59324.59324.59323.28-
Aug 27, 2020322.39322.39322.39322.39321.09-
Aug 26, 2020321.83321.83321.83321.83320.53-
Aug 25, 2020318.58318.58318.58318.58317.29-
Aug 24, 2020317.43317.43317.43317.43316.15-
Aug 21, 2020314.24314.24314.24314.24312.97-
Aug 20, 2020313.15313.15313.15313.15311.89-
Aug 19, 2020312.15312.15312.15312.15310.89-
Aug 18, 2020313.48313.48313.48313.48312.21-
Aug 17, 2020312.72312.72312.72312.72311.46-
Aug 14, 2020311.86311.86311.86311.86310.60-
Aug 13, 2020311.90311.90311.90311.90310.64-
Aug 12, 2020312.46312.46312.46312.46311.20-
Aug 11, 2020308.11308.11308.11308.11306.87-
Aug 10, 2020310.58310.58310.58310.58309.33-
Aug 07, 2020309.73309.73309.73309.73308.48-
Aug 06, 2020309.47309.47309.47309.47308.22-
Aug 05, 2020307.46307.46307.46307.46306.22-
Aug 04, 2020305.50305.50305.50305.50304.27-
Aug 03, 2020304.40304.40304.40304.40303.17-
Jul 31, 2020302.22302.22302.22302.22301.00-
Jul 30, 2020299.90299.90299.90299.90298.69-
Jul 29, 2020300.97300.97300.97300.97299.76-
Jul 28, 2020297.27297.27297.27297.27296.07-
Jul 27, 2020299.21299.21299.21299.21298.00-
Jul 24, 2020297.01297.01297.01297.01295.81-
Jul 23, 2020298.86298.86298.86298.86297.65-
Jul 22, 2020302.56302.56302.56302.56301.34-
Jul 21, 2020300.83300.83300.83300.83299.62-
Jul 20, 2020300.32300.32300.32300.32299.11-
Jul 17, 2020297.82297.82297.82297.82296.62-
Jul 16, 2020296.96296.96296.96296.96295.76-
Jul 15, 2020297.97297.97297.97297.97296.77-
Jul 14, 2020295.28295.28295.28295.28294.09-
Jul 13, 2020291.34291.34291.34291.34290.16-
Jul 10, 2020294.09294.09294.09294.09292.90-
Jul 09, 2020291.05291.05291.05291.05289.88-
Jul 08, 2020292.62292.62292.62292.62291.44-
Jul 07, 2020290.34290.34290.34290.34289.17-
Jul 06, 2020293.52293.52293.52293.52292.34-
Jul 02, 2020288.93288.93288.93288.93287.76-
Jul 01, 2020287.56287.56287.56287.56286.40-
Jun 30, 2020286.12286.12286.12286.12284.97-
Jun 29, 2020281.76281.76281.76281.76280.62-
Jun 26, 2020277.65277.65277.65277.65276.53-
Jun 26, 20201.355 Dividend
Jun 25, 2020285.93285.93285.93285.93283.43-
Jun 24, 2020282.81282.81282.81282.81280.33-
Jun 23, 2020290.31290.31290.31290.31287.77-
Jun 22, 2020289.07289.07289.07289.07286.54-
Jun 19, 2020287.20287.20287.20287.20284.69-
Jun 18, 2020288.78288.78288.78288.78286.25-
Jun 17, 2020288.61288.61288.61288.61286.08-
Jun 16, 2020289.65289.65289.65289.65287.11-
Jun 15, 2020284.26284.26284.26284.26281.77-
Jun 12, 2020281.90281.90281.90281.90279.43-
Jun 11, 2020278.19278.19278.19278.19275.75-
Jun 10, 2020295.58295.58295.58295.58292.99-
Jun 09, 2020297.16297.16297.16297.16294.56-
Jun 08, 2020299.47299.47299.47299.47296.85-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...